Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00395000 | 2022-06-06 2:09PM EDT | 2022-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 693 | 50.00% |
| QQQ220701C00395000 | 2022-06-06 1:22PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| QQQ220708C00395000 | 2022-06-10 1:51PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ220715C00395000 | 2022-06-14 1:09PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 25.00% |
| QQQ220729C00395000 | 2022-06-15 9:37AM EDT | 2022-07-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| QQQ220819C00395000 | 2022-06-17 12:25PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 744 | 12.50% |
| QQQ220916C00395000 | 2022-06-24 11:03AM EDT | 2022-09-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 193 | 7,928 | 12.50% |
| QQQ220930C00395000 | 2022-06-24 10:46AM EDT | 2022-09-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 518 | 12.50% |
| QQQ221021C00395000 | 2022-06-13 1:20PM EDT | 2022-10-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QQQ221118C00395000 | 2022-06-23 3:06PM EDT | 2022-11-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| QQQ221216C00395000 | 2022-06-24 4:14PM EDT | 2022-12-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 182 | 5,090 | 6.25% |
| QQQ221230C00395000 | 2022-06-16 9:56AM EDT | 2022-12-30 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 6.25% |
| QQQ230120C00395000 | 2022-06-24 2:41PM EDT | 2023-01-20 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 1,429 | 6.25% |
| QQQ230317C00395000 | 2022-06-24 9:45AM EDT | 2023-03-17 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 6.25% |
| QQQ230331C00395000 | 2022-05-26 12:37PM EDT | 2023-03-31 | 3.70 | 2.30 | 3.00 | 0.00 | - | 1 | 8 | 24.85% |
| QQQ230616C00395000 | 2022-06-22 11:04AM EDT | 2023-06-16 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 6.25% |
| QQQ231215C00395000 | 2022-06-24 3:17PM EDT | 2023-12-15 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 6.25% |
| QQQ240119C00395000 | 2022-06-23 10:48AM EDT | 2024-01-19 | 7.48 | 0.00 | 0.00 | 0.00 | - | 5 | 877 | 6.25% |
Putsfor27 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00395000 | 2022-06-21 1:50PM EDT | 2022-06-30 | 113.03 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 0.00% |
| QQQ220715P00395000 | 2022-06-24 9:41AM EDT | 2022-07-15 | 105.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220819P00395000 | 2022-06-09 2:11PM EDT | 2022-08-19 | 90.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220916P00395000 | 2022-06-24 11:22AM EDT | 2022-09-16 | 104.19 | 0.00 | 0.00 | 0.00 | - | 1 | 925 | 0.00% |
| QQQ220930P00395000 | 2022-06-23 9:33AM EDT | 2022-09-30 | 111.89 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ221021P00395000 | 2022-06-22 3:07PM EDT | 2022-10-21 | 111.53 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| QQQ221216P00395000 | 2022-06-23 1:39PM EDT | 2022-12-16 | 113.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3,297 | 0.00% |
| QQQ221230P00395000 | 2022-06-23 9:34AM EDT | 2022-12-30 | 112.59 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 0.00% |
| QQQ230120P00395000 | 2022-06-22 1:14PM EDT | 2023-01-20 | 112.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3,276 | 0.00% |
| QQQ230317P00395000 | 2022-06-15 10:54AM EDT | 2023-03-17 | 116.46 | 0.00 | 0.00 | 0.00 | - | 13 | 8 | 0.00% |
| QQQ230616P00395000 | 2022-06-23 11:36AM EDT | 2023-06-16 | 111.36 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| QQQ231215P00395000 | 2022-06-23 12:53PM EDT | 2023-12-15 | 114.53 | 0.00 | 0.00 | 0.00 | - | 239 | 687 | 0.00% |
| QQQ240119P00395000 | 2022-06-24 10:50AM EDT | 2024-01-19 | 104.62 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 0.00% |
© 2022 Yahoo. All rights reserved.
